SYNT.L - Synthomer plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 94.20 | 95.58 | 90.81 | 93.85 | 93.85 | 5,400,681 |
| 02 Jun 2023 | 92.75 | 93.30 | 90.30 | 91.85 | 91.85 | 1,433,324 |
| 01 Jun 2023 | 92.10 | 92.20 | 88.53 | 89.85 | 89.85 | 1,381,797 |
| 31 May 2023 | 94.05 | 94.05 | 88.41 | 89.85 | 89.85 | 3,874,478 |
| 30 May 2023 | 100.00 | 100.20 | 91.80 | 91.80 | 91.80 | 1,320,907 |
| 26 May 2023 | 105.60 | 105.60 | 98.45 | 98.45 | 98.45 | 856,179 |
| 25 May 2023 | 109.20 | 109.20 | 102.50 | 102.50 | 102.50 | 645,493 |
| 24 May 2023 | 112.60 | 112.60 | 106.20 | 106.80 | 106.80 | 404,996 |
| 23 May 2023 | 111.40 | 112.40 | 106.80 | 109.30 | 109.30 | 559,539 |
| 22 May 2023 | 106.70 | 109.75 | 106.40 | 109.00 | 109.00 | 704,650 |
| 19 May 2023 | 109.20 | 110.80 | 106.60 | 109.00 | 109.00 | 718,458 |
| 18 May 2023 | 107.80 | 110.40 | 106.80 | 109.50 | 109.50 | 1,248,849 |
| 17 May 2023 | 107.50 | 109.00 | 104.62 | 107.80 | 107.80 | 1,698,753 |
| 16 May 2023 | 110.00 | 111.60 | 109.24 | 110.20 | 110.20 | 2,548,075 |
| 15 May 2023 | 110.00 | 113.20 | 110.00 | 112.10 | 112.10 | 972,617 |
| 12 May 2023 | 110.00 | 113.00 | 110.00 | 110.90 | 110.90 | 761,828 |
| 11 May 2023 | 111.70 | 115.10 | 110.60 | 112.20 | 112.20 | 604,370 |
| 10 May 2023 | 113.70 | 117.00 | 112.00 | 112.00 | 112.00 | 867,247 |
| 09 May 2023 | 117.80 | 119.50 | 113.20 | 113.20 | 113.20 | 743,588 |
| 05 May 2023 | 113.10 | 117.70 | 112.10 | 117.30 | 117.30 | 1,064,961 |
| 04 May 2023 | 116.60 | 116.60 | 111.80 | 113.00 | 113.00 | 1,110,854 |
| 03 May 2023 | 115.70 | 118.90 | 111.89 | 113.90 | 113.90 | 814,550 |
| 02 May 2023 | 119.00 | 121.20 | 112.30 | 114.40 | 114.40 | 1,157,289 |
| 28 Apr 2023 | 122.60 | 122.60 | 117.60 | 119.60 | 119.60 | 9,519,406 |
| 27 Apr 2023 | 119.40 | 121.10 | 117.97 | 119.60 | 119.60 | 622,842 |
| 26 Apr 2023 | 117.10 | 120.70 | 115.60 | 119.00 | 119.00 | 1,237,919 |
| 25 Apr 2023 | 120.40 | 124.40 | 116.60 | 116.90 | 116.90 | 3,833,367 |
| 24 Apr 2023 | 125.30 | 128.60 | 123.10 | 123.10 | 123.10 | 803,428 |
| 21 Apr 2023 | 126.50 | 128.40 | 125.20 | 126.30 | 126.30 | 797,902 |
| 20 Apr 2023 | 125.90 | 128.50 | 124.51 | 127.10 | 127.10 | 605,191 |
| 19 Apr 2023 | 124.90 | 126.70 | 123.30 | 126.60 | 126.60 | 494,454 |
| 18 Apr 2023 | 131.80 | 131.80 | 127.40 | 127.90 | 127.90 | 652,793 |
| 17 Apr 2023 | 124.50 | 130.30 | 124.00 | 127.80 | 127.80 | 1,656,072 |
| 14 Apr 2023 | 119.50 | 123.90 | 119.50 | 123.10 | 123.10 | 769,649 |
| 13 Apr 2023 | 126.40 | 126.40 | 120.50 | 121.80 | 121.80 | 651,443 |
| 12 Apr 2023 | 126.80 | 126.80 | 121.80 | 123.40 | 123.40 | 1,078,125 |
| 11 Apr 2023 | 119.70 | 124.40 | 119.50 | 123.70 | 123.70 | 1,579,157 |
| 06 Apr 2023 | 113.20 | 119.30 | 112.69 | 119.00 | 119.00 | 1,083,829 |
| 05 Apr 2023 | 119.80 | 119.80 | 115.70 | 116.00 | 116.00 | 2,542,687 |
| 04 Apr 2023 | 116.70 | 118.91 | 115.80 | 116.90 | 116.90 | 1,245,757 |
| 03 Apr 2023 | 116.00 | 118.80 | 114.00 | 117.10 | 117.10 | 3,845,243 |
| 31 Mar 2023 | 113.10 | 117.10 | 113.10 | 116.70 | 116.70 | 1,401,301 |
| 30 Mar 2023 | 114.50 | 118.30 | 114.50 | 115.40 | 115.40 | 2,272,268 |
| 29 Mar 2023 | 113.30 | 120.80 | 113.01 | 116.10 | 116.10 | 2,894,565 |
| 28 Mar 2023 | 111.00 | 113.60 | 100.00 | 109.50 | 109.50 | 5,552,925 |
| 27 Mar 2023 | 127.60 | 131.20 | 123.90 | 123.90 | 123.90 | 1,596,519 |
| 24 Mar 2023 | 129.50 | 129.80 | 125.20 | 126.40 | 126.40 | 1,398,256 |
| 23 Mar 2023 | 126.50 | 129.90 | 123.50 | 128.80 | 128.80 | 1,446,927 |
| 22 Mar 2023 | 126.00 | 126.80 | 123.00 | 126.20 | 126.20 | 2,604,846 |
| 21 Mar 2023 | 128.80 | 129.10 | 125.30 | 126.10 | 126.10 | 6,494,625 |
| 20 Mar 2023 | 128.90 | 129.30 | 124.55 | 124.80 | 124.80 | 1,436,449 |
| 17 Mar 2023 | 135.60 | 136.30 | 130.20 | 130.20 | 130.20 | 3,799,526 |
| 16 Mar 2023 | 131.00 | 134.80 | 130.00 | 134.80 | 134.80 | 1,615,221 |
| 15 Mar 2023 | 135.50 | 139.20 | 128.20 | 129.50 | 129.50 | 3,731,723 |
| 14 Mar 2023 | 136.40 | 141.30 | 134.30 | 137.70 | 137.70 | 1,760,743 |
| 13 Mar 2023 | 144.90 | 144.90 | 135.60 | 139.10 | 139.10 | 2,576,596 |
| 10 Mar 2023 | 142.00 | 143.10 | 137.70 | 143.10 | 143.10 | 822,864 |
| 09 Mar 2023 | 142.30 | 145.30 | 140.30 | 144.70 | 144.70 | 491,198 |
| 08 Mar 2023 | 146.50 | 146.50 | 141.40 | 143.30 | 143.30 | 995,002 |
| 07 Mar 2023 | 146.50 | 148.10 | 143.70 | 144.30 | 144.30 | 1,101,685 |
| 06 Mar 2023 | 151.20 | 151.50 | 145.15 | 147.10 | 147.10 | 6,501,523 |
| 03 Mar 2023 | 150.80 | 153.20 | 149.16 | 149.90 | 149.90 | 1,456,932 |
| 02 Mar 2023 | 152.60 | 152.60 | 147.39 | 149.70 | 149.70 | 720,353 |
| 01 Mar 2023 | 156.30 | 156.30 | 148.00 | 149.30 | 149.30 | 615,585 |
| 28 Feb 2023 | 152.70 | 156.00 | 149.18 | 152.80 | 152.80 | 2,447,704 |
| 27 Feb 2023 | 149.00 | 154.60 | 149.00 | 152.40 | 152.40 | 2,480,171 |
| 24 Feb 2023 | 155.10 | 155.10 | 148.90 | 151.80 | 151.80 | 1,154,801 |
| 23 Feb 2023 | 150.40 | 154.44 | 150.30 | 150.30 | 150.30 | 878,467 |
| 22 Feb 2023 | 150.80 | 152.60 | 148.80 | 150.60 | 150.60 | 930,405 |
| 21 Feb 2023 | 156.50 | 157.00 | 152.70 | 154.20 | 154.20 | 723,050 |
| 20 Feb 2023 | 155.60 | 159.40 | 152.20 | 157.20 | 157.20 | 460,572 |
| 17 Feb 2023 | 150.70 | 154.97 | 147.22 | 152.40 | 152.40 | 568,713 |
| 16 Feb 2023 | 153.10 | 156.50 | 152.10 | 154.30 | 154.30 | 507,015 |
| 15 Feb 2023 | 158.10 | 158.10 | 152.70 | 154.80 | 154.80 | 691,948 |
| 14 Feb 2023 | 154.00 | 158.00 | 154.00 | 154.70 | 154.70 | 627,662 |
| 13 Feb 2023 | 156.00 | 158.00 | 155.15 | 156.00 | 156.00 | 1,044,232 |
| 10 Feb 2023 | 158.00 | 160.10 | 150.49 | 156.30 | 156.30 | 2,705,667 |
| 09 Feb 2023 | 160.30 | 164.80 | 159.20 | 161.30 | 161.30 | 904,356 |
| 08 Feb 2023 | 165.60 | 166.67 | 161.50 | 161.50 | 161.50 | 827,801 |
| 07 Feb 2023 | 159.10 | 165.77 | 159.10 | 161.30 | 161.30 | 829,838 |
| 06 Feb 2023 | 166.00 | 166.96 | 159.30 | 162.50 | 162.50 | 935,801 |
| 03 Feb 2023 | 164.10 | 169.30 | 160.00 | 162.80 | 162.80 | 1,056,728 |
| 02 Feb 2023 | 156.00 | 164.58 | 156.00 | 162.00 | 162.00 | 1,729,280 |
| 01 Feb 2023 | 152.50 | 157.00 | 152.50 | 155.40 | 155.40 | 1,573,403 |
| 31 Jan 2023 | 142.60 | 156.76 | 142.60 | 155.90 | 155.90 | 2,070,620 |
| 30 Jan 2023 | 157.00 | 157.00 | 150.70 | 154.10 | 154.10 | 1,147,551 |
| 27 Jan 2023 | 155.30 | 155.30 | 151.00 | 155.00 | 155.00 | 799,567 |
| 26 Jan 2023 | 152.90 | 155.52 | 149.90 | 152.30 | 152.30 | 1,694,356 |
| 25 Jan 2023 | 152.70 | 152.70 | 148.30 | 149.80 | 149.80 | 634,248 |
| 24 Jan 2023 | 150.60 | 150.60 | 147.10 | 149.50 | 149.50 | 514,368 |
| 23 Jan 2023 | 151.20 | 152.60 | 147.10 | 149.90 | 149.90 | 825,195 |
| 20 Jan 2023 | 146.90 | 150.40 | 145.00 | 149.60 | 149.60 | 463,935 |
| 19 Jan 2023 | 145.00 | 146.60 | 143.50 | 145.80 | 145.80 | 669,592 |
| 18 Jan 2023 | 153.50 | 153.50 | 144.90 | 146.40 | 146.40 | 1,310,368 |
| 17 Jan 2023 | 147.00 | 154.40 | 147.00 | 150.30 | 150.30 | 1,312,928 |
| 16 Jan 2023 | 147.00 | 152.10 | 147.00 | 150.50 | 150.50 | 765,294 |
| 13 Jan 2023 | 146.00 | 152.50 | 146.00 | 149.70 | 149.70 | 901,240 |
| 12 Jan 2023 | 155.00 | 155.90 | 147.10 | 149.30 | 149.30 | 1,295,451 |
| 11 Jan 2023 | 147.00 | 156.80 | 144.40 | 153.10 | 153.10 | 1,673,418 |
| 10 Jan 2023 | 155.70 | 155.70 | 147.00 | 147.00 | 147.00 | 2,142,881 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.